日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/9/19 |
1,698 |
1,712 |
1,660 |
1,688 |
+0.30% |
32,000 |
2025/9/18 |
1,681 |
1,695 |
1,655 |
1,683 |
+1.88% |
18,300 |
2025/9/17 |
1,675 |
1,676 |
1,633 |
1,652 |
-1.14% |
21,700 |
2025/9/16 |
1,631 |
1,675 |
1,601 |
1,671 |
+2.70% |
32,600 |
2025/9/12 |
1,609 |
1,627 |
1,605 |
1,627 |
+0.87% |
11,500 |
2025/9/11 |
1,622 |
1,622 |
1,597 |
1,613 |
-0.55% |
13,900 |
2025/9/10 |
1,631 |
1,680 |
1,619 |
1,622 |
+0.19% |
16,200 |
2025/9/9 |
1,645 |
1,649 |
1,619 |
1,619 |
-1.52% |
14,100 |
2025/9/8 |
1,671 |
1,682 |
1,623 |
1,644 |
-0.48% |
41,100 |
2025/9/5 |
1,670 |
1,680 |
1,652 |
1,652 |
-1.08% |
20,800 |
2025/9/4 |
1,634 |
1,680 |
1,634 |
1,670 |
+2.83% |
60,800 |
2025/9/3 |
1,633 |
1,638 |
1,617 |
1,624 |
+0.00% |
11,700 |
2025/9/2 |
1,622 |
1,637 |
1,617 |
1,624 |
+0.56% |
14,200 |
2025/9/1 |
1,598 |
1,621 |
1,575 |
1,615 |
+1.83% |
41,300 |
2025/8/29 |
1,605 |
1,605 |
1,583 |
1,586 |
-0.19% |
8,900 |
2025/8/28 |
1,629 |
1,629 |
1,580 |
1,589 |
-2.34% |
15,300 |
2025/8/27 |
1,615 |
1,666 |
1,600 |
1,627 |
+2.01% |
54,900 |
2025/8/26 |
1,585 |
1,595 |
1,570 |
1,595 |
+0.06% |
16,700 |
2025/8/25 |
1,609 |
1,609 |
1,566 |
1,594 |
-0.56% |
38,200 |
2025/8/22 |
1,580 |
1,607 |
1,562 |
1,603 |
+1.46% |
16,400 |
2025/8/21 |
1,584 |
1,586 |
1,576 |
1,580 |
-1.19% |
5,600 |
2025/8/20 |
1,619 |
1,619 |
1,584 |
1,599 |
-0.93% |
16,600 |
2025/8/19 |
1,589 |
1,614 |
1,555 |
1,614 |
+0.88% |
21,300 |
2025/8/18 |
1,600 |
1,601 |
1,577 |
1,600 |
+0.88% |
19,700 |
2025/8/15 |
1,568 |
1,605 |
1,555 |
1,586 |
+1.99% |
35,800 |
2025/8/14 |
1,533 |
1,559 |
1,526 |
1,555 |
+1.11% |
14,800 |
2025/8/13 |
1,550 |
1,552 |
1,526 |
1,538 |
-0.71% |
12,200 |
2025/8/12 |
1,559 |
1,560 |
1,546 |
1,549 |
-0.06% |
14,000 |
2025/8/8 |
1,554 |
1,570 |
1,550 |
1,550 |
-0.96% |
19,400 |
2025/8/7 |
1,550 |
1,576 |
1,550 |
1,565 |
+0.84% |
12,500 |
2025/8/6 |
1,565 |
1,570 |
1,546 |
1,552 |
-0.51% |
15,800 |
2025/8/5 |
1,540 |
1,574 |
1,540 |
1,560 |
+2.36% |
20,500 |
2025/8/4 |
1,518 |
1,540 |
1,496 |
1,524 |
-0.91% |
44,800 |
2025/8/1 |
1,586 |
1,586 |
1,520 |
1,538 |
+4.20% |
71,200 |
2025/7/31 |
1,436 |
1,476 |
1,436 |
1,476 |
+2.86% |
23,200 |
2025/7/30 |
1,428 |
1,450 |
1,428 |
1,435 |
+0.63% |
18,000 |
2025/7/29 |
1,441 |
1,447 |
1,421 |
1,426 |
-1.66% |
18,700 |
2025/7/28 |
1,439 |
1,465 |
1,435 |
1,450 |
+1.05% |
22,200 |
2025/7/25 |
1,421 |
1,440 |
1,421 |
1,435 |
+1.06% |
10,700 |
2025/7/24 |
1,429 |
1,438 |
1,413 |
1,420 |
-0.56% |
8,700 |
2025/7/23 |
1,415 |
1,430 |
1,406 |
1,428 |
+1.49% |
7,800 |
2025/7/22 |
1,414 |
1,420 |
1,406 |
1,407 |
-0.42% |
4,700 |
2025/7/18 |
1,417 |
1,421 |
1,412 |
1,413 |
+0.14% |
7,900 |
2025/7/17 |
1,416 |
1,420 |
1,403 |
1,411 |
-0.49% |
5,600 |
2025/7/16 |
1,419 |
1,422 |
1,415 |
1,418 |
-0.14% |
6,400 |
2025/7/15 |
1,426 |
1,426 |
1,420 |
1,420 |
-0.63% |
3,200 |
2025/7/14 |
1,432 |
1,432 |
1,421 |
1,429 |
-0.14% |
1,600 |
2025/7/11 |
1,437 |
1,437 |
1,431 |
1,431 |
-0.42% |
900 |
2025/7/10 |
1,442 |
1,442 |
1,423 |
1,437 |
+0.35% |
4,800 |
2025/7/9 |
1,418 |
1,440 |
1,418 |
1,432 |
+1.13% |
5,300 |
2025/7/8 |
1,420 |
1,429 |
1,410 |
1,416 |
-0.35% |
5,600 |
2025/7/7 |
1,425 |
1,435 |
1,420 |
1,421 |
+0.28% |
5,100 |
2025/7/4 |
1,424 |
1,430 |
1,417 |
1,417 |
-0.35% |
5,800 |
2025/7/3 |
1,433 |
1,433 |
1,422 |
1,422 |
+0.00% |
5,400 |
2025/7/2 |
1,421 |
1,451 |
1,418 |
1,422 |
-0.14% |
10,800 |
2025/7/1 |
1,452 |
1,453 |
1,424 |
1,424 |
-2.47% |
11,500 |
2025/6/30 |
1,466 |
1,479 |
1,460 |
1,460 |
+0.07% |
10,400 |
2025/6/27 |
1,455 |
1,463 |
1,455 |
1,459 |
+0.27% |
6,000 |
2025/6/26 |
1,456 |
1,456 |
1,444 |
1,455 |
+0.28% |
8,400 |
2025/6/25 |
1,457 |
1,465 |
1,443 |
1,451 |
-0.41% |
7,400 |
2025/6/24 |
1,438 |
1,459 |
1,429 |
1,457 |
+1.32% |
14,700 |
2025/6/23 |
1,437 |
1,450 |
1,437 |
1,438 |
+0.07% |
4,200 |
2025/6/20 |
1,433 |
1,449 |
1,433 |
1,437 |
+0.07% |
4,700 |
2025/6/19 |
1,444 |
1,457 |
1,436 |
1,436 |
-0.55% |
9,800 |
2025/6/18 |
1,431 |
1,456 |
1,422 |
1,444 |
+0.35% |
18,500 |
2025/6/17 |
1,421 |
1,447 |
1,421 |
1,439 |
+1.27% |
7,100 |
2025/6/16 |
1,433 |
1,433 |
1,416 |
1,421 |
-0.84% |
8,000 |
2025/6/13 |
1,448 |
1,450 |
1,421 |
1,433 |
-1.04% |
8,700 |
2025/6/12 |
1,451 |
1,469 |
1,445 |
1,448 |
-0.14% |
4,500 |
2025/6/11 |
1,461 |
1,470 |
1,449 |
1,450 |
-0.68% |
7,700 |
2025/6/10 |
1,472 |
1,476 |
1,460 |
1,460 |
-0.75% |
5,000 |
2025/6/9 |
1,519 |
1,519 |
1,457 |
1,471 |
-2.78% |
25,100 |
2025/6/6 |
1,511 |
1,519 |
1,485 |
1,513 |
+0.07% |
17,700 |
2025/6/5 |
1,439 |
1,513 |
1,439 |
1,512 |
+5.15% |
57,200 |
2025/6/4 |
1,438 |
1,444 |
1,431 |
1,438 |
+0.00% |
10,500 |
2025/6/3 |
1,431 |
1,441 |
1,427 |
1,438 |
+0.42% |
9,100 |
2025/6/2 |
1,435 |
1,436 |
1,425 |
1,432 |
-0.07% |
5,900 |
2025/5/30 |
1,426 |
1,440 |
1,426 |
1,433 |
+0.14% |
5,500 |
2025/5/29 |
1,420 |
1,442 |
1,410 |
1,431 |
+0.63% |
17,400 |
2025/5/28 |
1,427 |
1,437 |
1,422 |
1,422 |
-0.07% |
7,900 |
2025/5/27 |
1,421 |
1,436 |
1,421 |
1,423 |
+0.14% |
8,400 |
2025/5/26 |
1,390 |
1,430 |
1,382 |
1,421 |
+2.23% |
18,900 |
2025/5/23 |
1,375 |
1,390 |
1,371 |
1,390 |
+1.09% |
12,000 |
2025/5/22 |
1,410 |
1,410 |
1,373 |
1,375 |
-2.48% |
26,500 |
2025/5/21 |
1,437 |
1,437 |
1,410 |
1,410 |
-0.98% |
20,500 |
2025/5/20 |
1,425 |
1,433 |
1,424 |
1,424 |
+0.00% |
6,200 |
2025/5/19 |
1,452 |
1,469 |
1,422 |
1,424 |
-1.79% |
19,300 |
2025/5/16 |
1,432 |
1,459 |
1,424 |
1,450 |
+1.26% |
7,600 |
2025/5/15 |
1,418 |
1,445 |
1,418 |
1,432 |
+0.99% |
13,800 |
2025/5/14 |
1,428 |
1,435 |
1,410 |
1,418 |
-0.70% |
17,000 |
2025/5/13 |
1,496 |
1,496 |
1,422 |
1,428 |
-2.92% |
44,400 |
2025/5/12 |
1,470 |
1,517 |
1,450 |
1,471 |
-6.54% |
90,800 |
2025/5/9 |
1,590 |
1,596 |
1,548 |
1,574 |
+0.25% |
42,200 |
2025/5/8 |
1,594 |
1,594 |
1,554 |
1,570 |
-1.51% |
20,500 |
2025/5/7 |
1,570 |
1,600 |
1,566 |
1,594 |
+2.44% |
18,700 |
2025/5/2 |
1,541 |
1,556 |
1,515 |
1,556 |
+1.37% |
11,700 |
2025/5/1 |
1,557 |
1,560 |
1,535 |
1,535 |
-1.79% |
9,600 |
2025/4/30 |
1,604 |
1,604 |
1,551 |
1,563 |
-2.56% |
18,000 |
2025/4/28 |
1,596 |
1,605 |
1,580 |
1,604 |
+1.84% |
16,700 |
2025/4/25 |
1,560 |
1,588 |
1,546 |
1,575 |
+1.48% |
18,000 |
2025/4/24 |
1,530 |
1,552 |
1,520 |
1,552 |
+1.64% |
7,900 |
2025/4/23 |
1,553 |
1,562 |
1,523 |
1,527 |
-1.67% |
7,800 |
2025/4/22 |
1,569 |
1,573 |
1,548 |
1,553 |
-0.64% |
7,200 |
2025/4/21 |
1,527 |
1,570 |
1,522 |
1,563 |
+3.85% |
10,800 |
2025/4/18 |
1,460 |
1,514 |
1,460 |
1,505 |
+3.01% |
7,900 |
2025/4/17 |
1,451 |
1,487 |
1,433 |
1,461 |
+0.69% |
7,300 |
2025/4/16 |
1,482 |
1,482 |
1,450 |
1,451 |
-2.42% |
5,900 |
2025/4/15 |
1,497 |
1,503 |
1,487 |
1,487 |
-0.27% |
3,800 |
2025/4/14 |
1,502 |
1,532 |
1,491 |
1,491 |
-0.33% |
13,600 |
2025/4/11 |
1,424 |
1,496 |
1,410 |
1,496 |
+2.89% |
15,400 |
2025/4/10 |
1,485 |
1,498 |
1,452 |
1,454 |
+4.15% |
28,300 |
2025/4/9 |
1,395 |
1,422 |
1,371 |
1,396 |
-2.04% |
16,800 |
2025/4/8 |
1,377 |
1,470 |
1,377 |
1,425 |
+10.72% |
38,600 |
2025/4/7 |
1,307 |
1,395 |
1,280 |
1,287 |
-9.81% |
95,900 |
2025/4/4 |
1,480 |
1,490 |
1,402 |
1,427 |
-6.06% |
54,200 |
2025/4/3 |
1,498 |
1,553 |
1,481 |
1,519 |
-2.69% |
29,200 |
2025/4/2 |
1,566 |
1,576 |
1,544 |
1,561 |
-0.26% |
11,300 |
2025/4/1 |
1,576 |
1,583 |
1,555 |
1,565 |
-0.51% |
7,200 |
2025/3/31 |
1,545 |
1,573 |
1,512 |
1,573 |
-0.06% |
20,800 |
2025/3/28 |
1,574 |
1,611 |
1,574 |
1,574 |
-1.25% |
9,700 |
2025/3/27 |
1,622 |
1,622 |
1,527 |
1,594 |
-2.86% |
77,900 |
2025/3/26 |
1,645 |
1,645 |
1,613 |
1,641 |
-0.24% |
15,600 |
2025/3/25 |
1,663 |
1,665 |
1,633 |
1,645 |
-0.78% |
30,300 |
|